山洋電気(6516)の株価時系列情報
山洋電気(6516)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1987/12/28 | 985 | 996 | 980 | 996 | 7,000 |
| 1987/12/26 | 999 | 1,000 | 975 | 975 | 19,000 |
| 1987/12/25 | 1,000 | 1,030 | 1,000 | 1,030 | 26,000 |
| 1987/12/24 | 1,000 | 1,020 | 995 | 1,020 | 34,000 |
| 1987/12/23 | 1,000 | 1,000 | 996 | 999 | 13,000 |
| 1987/12/22 | 1,000 | 1,000 | 999 | 999 | 18,000 |
| 1987/12/21 | 1,000 | 1,000 | 995 | 996 | 20,000 |
| 1987/12/18 | 1,000 | 1,000 | 995 | 1,000 | 19,000 |
| 1987/12/17 | 996 | 1,000 | 996 | 1,000 | 7,000 |
| 1987/12/16 | 1,000 | 1,000 | 995 | 995 | 6,000 |
| 1987/12/15 | 1,030 | 1,040 | 1,000 | 1,000 | 29,000 |
| 1987/12/14 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 |
| 1987/12/11 | 990 | 990 | 990 | 990 | 22,000 |
| 1987/12/10 | 1,050 | 1,070 | 1,040 | 1,040 | 22,000 |
| 1987/12/09 | 1,030 | 1,030 | 1,000 | 1,030 | 68,000 |
| 1987/12/08 | 1,000 | 1,000 | 995 | 995 | 16,000 |
| 1987/12/07 | 979 | 979 | 975 | 975 | 9,000 |
| 1987/12/04 | 975 | 980 | 975 | 980 | 12,000 |
| 1987/12/03 | 980 | 980 | 951 | 951 | 15,000 |
| 1987/12/02 | 985 | 985 | 980 | 984 | 23,000 |
| 1987/12/01 | 973 | 981 | 973 | 980 | 13,000 |
| 1987/11/30 | 972 | 973 | 972 | 973 | 8,000 |
| 1987/11/28 | 985 | 985 | 975 | 985 | 6,000 |
| 1987/11/27 | 990 | 1,000 | 970 | 970 | 26,000 |
| 1987/11/26 | 980 | 999 | 980 | 995 | 23,000 |
| 1987/11/25 | 1,000 | 1,020 | 965 | 965 | 68,000 |
| 1987/11/24 | 975 | 990 | 975 | 980 | 33,000 |
| 1987/11/20 | 980 | 980 | 970 | 970 | 26,000 |
| 1987/11/19 | 1,000 | 1,010 | 990 | 990 | 48,000 |
| 1987/11/18 | 1,000 | 1,000 | 990 | 990 | 21,000 |
| 1987/11/17 | 1,050 | 1,050 | 1,030 | 1,040 | 12,000 |
| 1987/11/16 | 995 | 1,030 | 990 | 1,010 | 56,000 |
| 1987/11/12 | 905 | 919 | 905 | 906 | 42,000 |
| 1987/11/10 | 940 | 950 | 930 | 930 | 39,000 |
| 1987/11/09 | 971 | 986 | 950 | 950 | 17,000 |
| 1987/11/07 | 990 | 990 | 970 | 970 | 13,000 |
| 1987/11/06 | 972 | 1,010 | 970 | 970 | 33,000 |
| 1987/11/05 | 980 | 985 | 970 | 970 | 28,000 |
| 1987/11/04 | 980 | 996 | 980 | 995 | 37,000 |
| 1987/11/02 | 1,010 | 1,040 | 1,010 | 1,020 | 32,000 |
| 1987/10/31 | 1,000 | 1,020 | 1,000 | 1,000 | 52,000 |
| 1987/10/30 | 960 | 990 | 960 | 990 | 50,000 |
| 1987/10/29 | 950 | 955 | 950 | 950 | 49,000 |
| 1987/10/28 | 1,070 | 1,070 | 950 | 950 | 111,000 |
| 1987/10/27 | 980 | 1,010 | 980 | 1,010 | 29,000 |
| 1987/10/26 | 1,070 | 1,070 | 1,000 | 1,000 | 26,000 |
| 1987/10/24 | 1,070 | 1,110 | 1,070 | 1,110 | 13,000 |
| 1987/10/22 | 1,250 | 1,290 | 1,240 | 1,270 | 42,000 |
| 1987/10/21 | 1,300 | 1,300 | 1,300 | 1,300 | 17,000 |
| 1987/10/19 | 1,330 | 1,380 | 1,330 | 1,380 | 25,000 |
| 1987/10/16 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 |
| 1987/10/15 | 1,400 | 1,400 | 1,350 | 1,400 | 48,000 |
| 1987/10/14 | 1,400 | 1,430 | 1,380 | 1,420 | 83,000 |
| 1987/10/13 | 1,340 | 1,380 | 1,330 | 1,370 | 23,000 |
| 1987/10/12 | 1,380 | 1,380 | 1,360 | 1,360 | 10,000 |
| 1987/10/09 | 1,460 | 1,460 | 1,380 | 1,380 | 7,000 |
| 1987/10/08 | 1,470 | 1,480 | 1,440 | 1,440 | 130,000 |
| 1987/10/07 | 1,400 | 1,490 | 1,400 | 1,460 | 156,000 |
| 1987/10/06 | 1,440 | 1,460 | 1,420 | 1,460 | 48,000 |
| 1987/10/05 | 1,440 | 1,450 | 1,430 | 1,450 | 50,000 |
| 1987/10/03 | 1,460 | 1,460 | 1,440 | 1,440 | 100,000 |
| 1987/10/02 | 1,490 | 1,500 | 1,390 | 1,430 | 316,000 |
| 1987/10/01 | 1,420 | 1,470 | 1,400 | 1,470 | 362,000 |
| 1987/09/30 | 1,350 | 1,400 | 1,350 | 1,400 | 38,000 |
| 1987/09/29 | 1,350 | 1,380 | 1,330 | 1,330 | 61,000 |
| 1987/09/28 | 1,350 | 1,350 | 1,350 | 1,350 | 8,000 |
| 1987/09/26 | 1,320 | 1,350 | 1,300 | 1,350 | 9,000 |
| 1987/09/25 | 1,360 | 1,370 | 1,350 | 1,350 | 72,000 |
| 1987/09/24 | 1,380 | 1,380 | 1,370 | 1,370 | 99,000 |
| 1987/09/22 | 1,350 | 1,380 | 1,350 | 1,350 | 87,000 |
| 1987/09/21 | 1,340 | 1,390 | 1,340 | 1,350 | 66,000 |
| 1987/09/18 | 1,330 | 1,330 | 1,310 | 1,330 | 124,000 |
| 1987/09/17 | 1,330 | 1,340 | 1,310 | 1,310 | 51,000 |
| 1987/09/16 | 1,310 | 1,340 | 1,310 | 1,330 | 48,000 |
| 1987/09/14 | 1,300 | 1,330 | 1,260 | 1,290 | 82,000 |
| 1987/09/11 | 1,300 | 1,320 | 1,280 | 1,280 | 78,000 |
| 1987/09/10 | 1,290 | 1,300 | 1,290 | 1,300 | 15,000 |
| 1987/09/09 | 1,290 | 1,300 | 1,280 | 1,290 | 32,000 |
| 1987/09/08 | 1,250 | 1,300 | 1,250 | 1,300 | 23,000 |
| 1987/09/07 | 1,300 | 1,300 | 1,290 | 1,290 | 13,000 |
| 1987/09/04 | 1,250 | 1,300 | 1,250 | 1,300 | 190,000 |
| 1987/09/03 | 1,220 | 1,240 | 1,220 | 1,230 | 11,000 |
| 1987/09/02 | 1,250 | 1,260 | 1,220 | 1,220 | 120,000 |
| 1987/09/01 | 1,220 | 1,290 | 1,220 | 1,250 | 10,000 |
| 1987/08/31 | 1,260 | 1,260 | 1,220 | 1,250 | 10,000 |
| 1987/08/29 | 1,250 | 1,250 | 1,250 | 1,250 | 9,000 |
| 1987/08/28 | 1,300 | 1,320 | 1,250 | 1,250 | 116,000 |
| 1987/08/27 | 1,340 | 1,360 | 1,320 | 1,340 | 171,000 |
| 1987/08/26 | 1,260 | 1,350 | 1,260 | 1,350 | 311,000 |
| 1987/08/25 | 1,320 | 1,320 | 1,240 | 1,240 | 53,000 |
| 1987/08/24 | 1,290 | 1,300 | 1,280 | 1,300 | 148,000 |
| 1987/08/22 | 1,290 | 1,320 | 1,280 | 1,300 | 168,000 |
| 1987/08/21 | 1,220 | 1,290 | 1,210 | 1,250 | 123,000 |
| 1987/08/20 | 1,200 | 1,230 | 1,180 | 1,200 | 53,000 |
| 1987/08/19 | 1,240 | 1,250 | 1,240 | 1,240 | 72,000 |
| 1987/08/18 | 1,260 | 1,310 | 1,260 | 1,300 | 134,000 |
| 1987/08/17 | 1,290 | 1,290 | 1,270 | 1,280 | 50,000 |
| 1987/08/14 | 1,300 | 1,320 | 1,260 | 1,300 | 213,000 |
| 1987/08/13 | 1,280 | 1,290 | 1,270 | 1,280 | 83,000 |
| 1987/08/12 | 1,280 | 1,300 | 1,260 | 1,270 | 48,000 |
| 1987/08/11 | 1,300 | 1,300 | 1,270 | 1,300 | 80,000 |
| 1987/08/10 | 1,280 | 1,320 | 1,250 | 1,320 | 274,000 |
| 1987/08/07 | 1,230 | 1,310 | 1,230 | 1,260 | 778,000 |
| 1987/08/06 | 1,200 | 1,210 | 1,170 | 1,200 | 107,000 |
| 1987/08/05 | 1,150 | 1,200 | 1,150 | 1,200 | 79,000 |
| 1987/08/04 | 1,160 | 1,170 | 1,130 | 1,130 | 52,000 |
| 1987/08/03 | 1,200 | 1,200 | 1,150 | 1,200 | 33,000 |
| 1987/08/01 | 1,160 | 1,190 | 1,130 | 1,190 | 29,000 |
| 1987/07/31 | 1,210 | 1,210 | 1,170 | 1,170 | 42,000 |
| 1987/07/30 | 1,200 | 1,200 | 1,170 | 1,180 | 67,000 |
| 1987/07/29 | 1,200 | 1,230 | 1,150 | 1,230 | 364,000 |
| 1987/07/28 | 1,120 | 1,230 | 1,120 | 1,200 | 472,000 |
| 1987/07/27 | 1,130 | 1,130 | 1,090 | 1,120 | 191,000 |
| 1987/07/24 | 1,040 | 1,040 | 1,010 | 1,010 | 4,000 |
| 1987/07/21 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 |
| 1987/07/20 | 1,090 | 1,100 | 1,030 | 1,030 | 19,000 |
| 1987/07/17 | 1,050 | 1,080 | 1,040 | 1,080 | 43,000 |
| 1987/07/16 | 1,040 | 1,040 | 990 | 1,000 | 35,000 |
| 1987/07/15 | 997 | 1,060 | 997 | 1,060 | 70,000 |
| 1987/07/14 | 991 | 991 | 991 | 991 | 1,000 |
| 1987/07/13 | 991 | 991 | 991 | 991 | 2,000 |
| 1987/07/10 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1987/07/08 | 1,000 | 1,000 | 990 | 990 | 9,000 |
| 1987/07/07 | 1,000 | 1,000 | 985 | 985 | 74,000 |
| 1987/07/06 | 1,070 | 1,070 | 1,000 | 1,000 | 22,000 |
| 1987/07/04 | 1,050 | 1,060 | 1,030 | 1,060 | 6,000 |
| 1987/07/03 | 1,040 | 1,050 | 1,020 | 1,050 | 73,000 |
| 1987/07/02 | 1,000 | 1,000 | 990 | 990 | 36,000 |
| 1987/07/01 | 1,040 | 1,040 | 1,000 | 1,010 | 20,000 |
| 1987/06/30 | 1,000 | 1,010 | 1,000 | 1,000 | 12,000 |
| 1987/06/29 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1987/06/27 | 1,080 | 1,080 | 1,070 | 1,070 | 8,000 |
| 1987/06/26 | 1,080 | 1,080 | 1,060 | 1,070 | 20,000 |
| 1987/06/25 | 1,100 | 1,120 | 1,060 | 1,080 | 20,000 |
| 1987/06/24 | 1,110 | 1,120 | 1,100 | 1,100 | 53,000 |
| 1987/06/23 | 1,060 | 1,100 | 1,060 | 1,100 | 57,000 |
| 1987/06/22 | 1,070 | 1,080 | 1,060 | 1,060 | 17,000 |
| 1987/06/19 | 1,020 | 1,080 | 1,020 | 1,040 | 28,000 |
| 1987/06/18 | 1,050 | 1,050 | 1,030 | 1,050 | 18,000 |
| 1987/06/17 | 1,050 | 1,070 | 1,030 | 1,070 | 26,000 |
| 1987/06/16 | 1,050 | 1,090 | 1,030 | 1,030 | 63,000 |
| 1987/06/15 | 1,050 | 1,050 | 1,030 | 1,030 | 58,000 |
| 1987/06/12 | 967 | 995 | 961 | 995 | 57,000 |
| 1987/06/11 | 970 | 970 | 941 | 941 | 11,000 |
| 1987/06/10 | 1,000 | 1,000 | 979 | 979 | 26,000 |
| 1987/06/09 | 1,000 | 1,050 | 990 | 1,000 | 141,000 |
| 1987/06/08 | 1,010 | 1,020 | 1,000 | 1,000 | 21,000 |
| 1987/06/06 | 1,050 | 1,050 | 1,020 | 1,020 | 71,000 |
| 1987/06/05 | 1,040 | 1,040 | 1,000 | 1,000 | 116,000 |
| 1987/06/04 | 960 | 990 | 960 | 970 | 28,000 |
| 1987/06/03 | 960 | 960 | 945 | 945 | 22,000 |
| 1987/06/02 | 980 | 990 | 980 | 990 | 7,000 |
| 1987/06/01 | 980 | 980 | 975 | 980 | 9,000 |
| 1987/05/30 | 970 | 970 | 970 | 970 | 17,000 |
| 1987/05/29 | 960 | 960 | 960 | 960 | 35,000 |
| 1987/05/28 | 940 | 950 | 928 | 950 | 46,000 |
| 1987/05/27 | 920 | 940 | 916 | 940 | 67,000 |
| 1987/05/26 | 915 | 915 | 910 | 910 | 19,000 |
| 1987/05/25 | 905 | 905 | 905 | 905 | 7,000 |
| 1987/05/23 | 885 | 885 | 885 | 885 | 1,000 |
| 1987/05/22 | 880 | 880 | 880 | 880 | 14,000 |
| 1987/05/21 | 880 | 885 | 875 | 885 | 43,000 |
| 1987/05/20 | 860 | 875 | 859 | 870 | 33,000 |
| 1987/05/19 | 870 | 870 | 860 | 860 | 16,000 |
| 1987/05/18 | 881 | 881 | 860 | 862 | 29,000 |
| 1987/05/15 | 870 | 880 | 860 | 880 | 41,000 |
| 1987/05/14 | 860 | 870 | 860 | 860 | 39,000 |
| 1987/05/13 | 860 | 860 | 850 | 860 | 18,000 |
| 1987/05/12 | 880 | 880 | 870 | 870 | 17,000 |
| 1987/05/08 | 889 | 890 | 880 | 885 | 9,000 |
| 1987/05/07 | 880 | 890 | 880 | 890 | 17,000 |
| 1987/05/02 | 865 | 865 | 856 | 860 | 15,000 |
| 1987/05/01 | 852 | 860 | 852 | 860 | 6,000 |
| 1987/04/30 | 860 | 860 | 851 | 851 | 10,000 |
| 1987/04/28 | 850 | 860 | 837 | 860 | 10,000 |
| 1987/04/27 | 870 | 870 | 852 | 852 | 7,000 |
| 1987/04/25 | 871 | 871 | 870 | 870 | 9,000 |
| 1987/04/24 | 879 | 879 | 870 | 870 | 5,000 |
| 1987/04/23 | 881 | 881 | 881 | 881 | 2,000 |
| 1987/04/22 | 900 | 900 | 880 | 880 | 28,000 |
| 1987/04/21 | 890 | 893 | 885 | 890 | 38,000 |
| 1987/04/20 | 880 | 880 | 870 | 870 | 19,000 |
| 1987/04/17 | 900 | 900 | 890 | 894 | 15,000 |
| 1987/04/16 | 895 | 901 | 895 | 901 | 49,000 |
| 1987/04/15 | 920 | 920 | 909 | 915 | 15,000 |
| 1987/04/13 | 969 | 970 | 969 | 970 | 2,000 |
| 1987/04/10 | 980 | 980 | 970 | 970 | 8,000 |
| 1987/04/09 | 1,000 | 1,010 | 1,000 | 1,000 | 9,000 |
| 1987/04/08 | 1,020 | 1,020 | 1,000 | 1,020 | 9,000 |
| 1987/04/06 | 1,020 | 1,020 | 1,000 | 1,020 | 5,000 |
| 1987/04/04 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1987/04/03 | 1,030 | 1,030 | 1,000 | 1,000 | 2,000 |
| 1987/04/01 | 1,080 | 1,090 | 1,070 | 1,070 | 7,000 |
| 1987/03/31 | 1,010 | 1,070 | 1,010 | 1,070 | 48,000 |
| 1987/03/30 | 1,010 | 1,050 | 1,010 | 1,050 | 11,000 |
| 1987/03/28 | 1,030 | 1,050 | 1,030 | 1,050 | 9,000 |
| 1987/03/26 | 1,070 | 1,090 | 1,050 | 1,090 | 17,000 |
| 1987/03/25 | 1,100 | 1,100 | 1,080 | 1,090 | 10,000 |
| 1987/03/24 | 1,050 | 1,150 | 1,050 | 1,150 | 60,000 |
| 1987/03/23 | 1,080 | 1,110 | 1,080 | 1,090 | 21,000 |
| 1987/03/20 | 1,140 | 1,140 | 1,100 | 1,100 | 215,000 |
| 1987/03/19 | 1,190 | 1,190 | 1,180 | 1,180 | 9,000 |
| 1987/03/18 | 1,190 | 1,200 | 1,170 | 1,200 | 67,000 |
| 1987/03/17 | 1,170 | 1,200 | 1,170 | 1,200 | 98,000 |
| 1987/03/16 | 1,220 | 1,230 | 1,210 | 1,210 | 30,000 |
| 1987/03/13 | 1,200 | 1,210 | 1,190 | 1,210 | 132,000 |
| 1987/03/12 | 1,200 | 1,230 | 1,200 | 1,220 | 36,000 |
| 1987/03/11 | 1,210 | 1,230 | 1,200 | 1,220 | 237,000 |
| 1987/03/10 | 1,200 | 1,230 | 1,170 | 1,230 | 151,000 |
| 1987/03/09 | 1,190 | 1,190 | 1,170 | 1,190 | 75,000 |
| 1987/03/07 | 1,170 | 1,170 | 1,140 | 1,170 | 31,000 |
| 1987/03/06 | 1,140 | 1,190 | 1,120 | 1,170 | 299,000 |
| 1987/03/05 | 1,150 | 1,170 | 1,150 | 1,150 | 66,000 |
| 1987/03/04 | 1,150 | 1,180 | 1,140 | 1,180 | 156,000 |
| 1987/03/03 | 1,140 | 1,150 | 1,140 | 1,150 | 15,000 |
| 1987/03/02 | 1,160 | 1,170 | 1,150 | 1,150 | 60,000 |
| 1987/02/28 | 1,150 | 1,170 | 1,150 | 1,170 | 45,000 |
| 1987/02/27 | 1,120 | 1,170 | 1,120 | 1,170 | 168,000 |
| 1987/02/26 | 1,110 | 1,110 | 1,100 | 1,110 | 30,000 |
| 1987/02/25 | 1,110 | 1,130 | 1,080 | 1,130 | 18,000 |
| 1987/02/24 | 1,110 | 1,130 | 1,100 | 1,110 | 151,000 |
| 1987/02/23 | 1,120 | 1,130 | 1,100 | 1,120 | 20,000 |
| 1987/02/20 | 1,020 | 1,130 | 1,000 | 1,130 | 80,000 |
| 1987/02/19 | 1,040 | 1,050 | 1,000 | 1,050 | 56,000 |
| 1987/02/18 | 1,060 | 1,070 | 1,050 | 1,050 | 12,000 |
| 1987/02/17 | 1,100 | 1,110 | 1,080 | 1,100 | 37,000 |
| 1987/02/16 | 1,140 | 1,140 | 1,100 | 1,110 | 51,000 |
| 1987/02/13 | 1,080 | 1,150 | 1,070 | 1,150 | 207,000 |
| 1987/02/12 | 1,000 | 1,120 | 1,000 | 1,120 | 124,000 |
| 1987/02/10 | 990 | 1,010 | 990 | 1,010 | 109,000 |
| 1987/02/09 | 1,000 | 1,000 | 990 | 990 | 23,000 |
| 1987/02/07 | 990 | 1,020 | 988 | 1,020 | 27,000 |
| 1987/02/06 | 990 | 990 | 989 | 989 | 6,000 |
| 1987/02/05 | 1,010 | 1,030 | 1,000 | 1,010 | 123,000 |
| 1987/02/04 | 990 | 1,030 | 990 | 1,020 | 152,000 |
| 1987/02/03 | 971 | 1,000 | 971 | 999 | 202,000 |
| 1987/02/02 | 961 | 987 | 961 | 971 | 19,000 |
| 1987/01/31 | 970 | 971 | 970 | 971 | 4,000 |
| 1987/01/30 | 985 | 990 | 970 | 970 | 15,000 |
| 1987/01/29 | 970 | 975 | 965 | 975 | 41,000 |
| 1987/01/28 | 999 | 1,000 | 985 | 990 | 22,000 |
| 1987/01/27 | 1,000 | 1,010 | 1,000 | 1,000 | 36,000 |
| 1987/01/26 | 975 | 1,000 | 975 | 1,000 | 42,000 |
| 1987/01/24 | 955 | 965 | 945 | 965 | 23,000 |
| 1987/01/23 | 920 | 945 | 920 | 945 | 37,000 |
| 1987/01/22 | 900 | 920 | 900 | 920 | 31,000 |
| 1987/01/21 | 900 | 903 | 900 | 903 | 14,000 |
| 1987/01/20 | 905 | 905 | 901 | 903 | 15,000 |
| 1987/01/19 | 902 | 905 | 902 | 903 | 24,000 |
| 1987/01/16 | 905 | 908 | 902 | 902 | 36,000 |
| 1987/01/14 | 900 | 902 | 891 | 902 | 20,000 |
| 1987/01/13 | 900 | 903 | 900 | 902 | 34,000 |
| 1987/01/12 | 919 | 919 | 900 | 905 | 23,000 |
| 1987/01/09 | 921 | 927 | 920 | 920 | 40,000 |
| 1987/01/08 | 930 | 941 | 922 | 925 | 44,000 |
| 1987/01/07 | 921 | 936 | 921 | 935 | 29,000 |
| 1987/01/06 | 930 | 930 | 901 | 920 | 89,000 |
| 1987/01/05 | 920 | 920 | 920 | 920 | 4,000 |